Dark

UUUU20261120C20
UUUU Nov 20 2026 20.00 Call (UUUU261120C00020000)
option OPRA

EOD

Oct 1, 2026

0.0400-20.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0400	0.0400	-20.000%	21	4,435	0.000%
2026-09-30	0.0700	0.0700	0.0500	0.0500	0.000%	7	4,445	-20.000%
2026-09-29	0.0700	0.0800	0.0300	0.0500	0.000%	145	4,442	-20.000%
2026-09-28	0.0500	0.0600	0.0500	0.0500	-28.571%	137	4,565	-20.000%
2026-09-25	0.0700	0.0800	0.0600	0.0700	-12.500%	452	4,452	-42.857%
2026-09-24	0.1100	0.1100	0.0700	0.0800	0.000%	3,094	4,046	-50.000%
2026-09-23	0.0900	0.0900	0.0800	0.0800	-38.462%	23	1,821	-50.000%
2026-09-22	0.1100	0.1300	0.1100	0.1300	+8.333%	5	1,821	-69.231%
2026-09-21	0.1500	0.1500	0.1200	0.1200	+33.333%	50	1,823	-66.667%
2026-09-18	0.1000	0.1100	0.0900	0.0900	-35.714%	29	1,798	-55.556%
2026-09-17	0.1400	0.1700	0.1300	0.1400	+16.667%	101	1,772	-71.429%
2026-09-16	0.1500	0.1600	0.1200	0.1200	-7.692%	71	1,695	-66.667%
2026-09-15	0.1800	0.1800	0.1200	0.1300	-27.778%	92	1,665	-69.231%
2026-09-14	0.2300	0.2300	0.1800	0.1800	-33.333%	54	1,656	-77.778%
2026-09-11	0.3800	0.3800	0.2600	0.2700	-35.714%	92	1,649	-85.185%
2026-09-10	0.5200	0.5200	0.4000	0.4200	-30.000%	58	1,626	-90.476%
2026-09-09	0.6000	0.6300	0.5500	0.6000	-4.762%	35	1,599	-93.333%
2026-09-08	0.5500	0.6900	0.5500	0.6300	+14.545%	44	1,597	-93.651%
2026-09-04	0.5600	0.5800	0.5200	0.5500	+12.245%	23	1,574	-92.727%
2026-09-03	0.6500	0.6500	0.4700	0.4900	-7.547%	114	1,574	-91.837%
2026-09-02	0.5600	0.6100	0.5200	0.5300	-3.636%	71	1,618	-92.453%
2026-09-01	0.5700	0.6200	0.5500	0.5500	-23.611%	40	1,675	-92.727%
2026-08-31	0.4800	0.7500	0.4800	0.7200	-2.703%	58	1,669	-94.444%
2026-08-28	1.2000	1.2000	0.7200	0.7400	-32.110%	193	1,670	-94.595%
2026-08-27	1.1400	1.1600	0.9700	1.0900	-0.909%	91	1,743	-96.330%
2026-08-26	1.2700	1.4000	1.0700	1.1000	-10.569%	63	1,733	-96.364%
2026-08-25	1.0000	1.3500	1.0000	1.2300	+39.773%	202	1,712	-96.748%
2026-08-24	1.0500	1.0500	0.7700	0.8800	-12.871%	37	1,650	-95.455%
2026-08-21	0.8500	1.1500	0.8500	1.0100	+74.138%	157	1,648	-96.040%
2026-08-20	0.8400	0.8400	0.5800	0.5800	-34.831%	604	1,650	-93.103%
2026-08-19	0.7700	0.9100	0.7400	0.8900	+27.143%	175	1,173	-95.506%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-27.835%	45	1,080	-94.286%
2026-08-17	0.9100	1.0700	0.9100	0.9700	-10.185%	71	1,125	-95.876%
2026-08-14	1.1000	1.1600	1.0500	1.0800	+17.391%	53	1,123	-96.296%
2026-08-13	0.8900	1.0200	0.8900	0.9200	-10.680%	299	1,107	-95.652%
2026-08-12	1.0200	1.0300	1.0200	1.0300	-3.738%	6	1,028	-96.117%
2026-08-11	1.0100	1.0700	1.0100	1.0700	+9.184%	15	1,024	-96.262%
2026-08-10	1.1000	1.1000	0.9800	0.9800	-5.769%	18	1,013	-95.918%
2026-08-07	1.0500	1.1000	0.9000	1.0400	+55.224%	83	1,020	-96.154%
2026-08-06	0.5500	0.6800	0.5500	0.6700	-1.471%	21	1,027	-94.030%
2026-08-05	0.8700	0.8700	0.6700	0.6800	-16.049%	225	1,008	-94.118%
2026-08-04	0.7200	0.8100	0.7100	0.8100	+30.645%	40	1,131	-95.062%
2026-08-03	0.5000	0.6200	0.5000	0.6200	+40.909%	16	1,113	-93.548%
2026-07-31	0.4800	0.4800	0.4400	0.4400	-12.000%	55	1,100	-90.909%
2026-07-30	0.4300	0.5000	0.4200	0.5000	+31.579%	199	1,056	-92.000%
2026-07-29	0.4200	0.4300	0.3800	0.3800	-11.628%	11	1,061	-89.474%
2026-07-28	0.4000	0.4300	0.4000	0.4300	-14.000%	7	1,055	-90.698%
2026-07-27	0.5100	0.5100	0.4500	0.5000	+4.167%	12	1,055	-92.000%
2026-07-24	0.5200	0.5400	0.4800	0.4800	-20.000%	74	1,055	-91.667%
2026-07-23	0.6200	0.6200	0.5900	0.6000	-11.765%	4	1,117	-93.333%
2026-07-22	0.7200	0.7600	0.6800	0.6800	-2.857%	48	1,118	-94.118%
2026-07-21	0.6000	0.7000	0.6000	0.7000	+27.273%	118	1,148	-94.286%
2026-07-20	0.5300	0.5600	0.5300	0.5500	-5.172%	50	1,093	-92.727%
2026-07-17	0.5000	0.5800	0.5000	0.5800	+1.754%	58	1,101	-93.103%
2026-07-16	0.6400	0.6400	0.5400	0.5700	-25.000%	32	1,082	-92.982%
2026-07-15	0.8700	0.8700	0.7000	0.7600	-20.000%	69	1,070	-94.737%
2026-07-14	0.9600	1.0200	0.8600	0.9500	+7.955%	119	1,071	-95.789%
2026-07-13	1.0100	1.0100	0.8800	0.8800	-19.266%	39	1,117	-95.455%
2026-07-10	1.1700	1.2500	1.0200	1.0900	+7.921%	222	1,139	-96.330%
2026-07-09	1.0000	1.0800	1.0000	1.0100	+7.447%	26	1,140	-96.040%
2026-07-08	0.9000	0.9400	0.8700	0.9400	+4.444%	15	1,148	-95.745%
2026-07-07	1.0200	1.0200	0.8800	0.9000	-25.000%	45	1,142	-95.556%
2026-07-06	1.1200	1.2900	1.1200	1.2000	+7.143%	43	1,151	-96.667%
2026-07-02	1.5000	1.5900	1.1000	1.1200	-22.759%	131	1,066	-96.429%
2026-07-01	1.6500	1.6500	1.4400	1.4500	-4.605%	18	1,066	-97.241%
2026-06-30	1.5200	1.5500	1.4500	1.5200	-0.654%	16	1,056	-97.368%
2026-06-29	1.3700	1.5300	1.3700	1.5300	+2.000%	26	1,065	-97.386%
2026-06-26	1.5000	1.5500	1.5000	1.5000	-7.407%	11	1,069	-97.333%
2026-06-25	1.8900	1.8900	1.6200	1.6200	-21.359%	13	1,078	-97.531%
2026-06-24	1.9600	2.0600	1.9600	2.0600	-3.738%	5	1,078	-98.058%
2026-06-23	2.1800	2.5000	2.1400	2.1400	-13.008%	19	1,073	-98.131%
2026-06-22	2.6000	2.6500	2.4500	2.4600	-8.889%	41	1,064	-98.374%
2026-06-18	3.5000	3.5000	2.7000	2.7000	+15.880%	16	1,048	-98.519%
2026-06-17	2.2200	2.4500	2.2200	2.3300	-6.800%	21	1,048	-98.283%
2026-06-15	2.7100	2.7100	2.5000	2.5000	+8.696%	2	1,048	-98.400%
2026-06-12	2.3000	2.3600	2.2800	2.3000	+3.604%	35	1,048	-98.261%
2026-06-11	2.2100	2.2500	2.2100	2.2200	+21.311%	11	1,048	-98.198%
2026-06-10	1.9800	1.9800	1.8300	1.8300	+4.571%	32	1,058	-97.814%
2026-06-09	1.8500	1.8500	1.7500	1.7500	-28.279%	4	1,058	-97.714%
2026-06-05	2.6500	2.6500	2.2400	2.4400	-32.222%	37	1,057	-98.361%
2026-06-04	3.5800	3.6500	3.5800	3.6000	-10.000%	8	1,046	-98.889%
2026-06-03	4.1000	4.1000	4.0000	4.0000	-17.526%	30	1,044	-99.000%
2026-06-02	4.1500	5.0500	4.0000	4.8500	+36.620%	1,542	1,044	-99.175%
2026-06-01	3.9800	4.2000	3.5500	3.5500	-11.250%	541	1,844	-98.873%
2026-05-29	3.8000	4.0000	3.8000	4.0000	-3.614%	4	1,326	-99.000%
2026-05-28	3.9000	4.2500	3.9000	4.1500	-1.190%	333	1,326	-99.036%
2026-05-27	4.0500	4.2000	4.0000	4.2000	-2.326%	33	1,023	-99.048%
2026-05-26	4.2200	4.4000	4.2200	4.3000	+7.500%	155	1,017	-99.070%
2026-05-22	3.9800	4.1000	3.9800	4.0000	+2.564%	756	1,117	-99.000%
2026-05-21	3.5000	3.9000	3.5000	3.9000	+18.182%	62	412	-98.974%
2026-05-20	3.1700	3.4800	3.1700	3.3000	+12.628%	85	412	-98.788%
2026-05-19	3.3000	3.3000	2.9300	2.9300	-33.409%	20	357	-98.635%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-10.204%	1	357	-99.091%
2026-05-14	5.1500	5.1500	4.9000	4.9000	-12.656%	7	354	-99.184%
2026-05-13	5.6100	5.6100	5.6100	5.6100	-18.578%	1	357	-99.287%
2026-05-11	6.9000	6.9000	6.8900	6.8900	+8.504%	4	357	-99.419%
2026-05-08	6.4000	6.4000	6.3200	6.3500	-27.841%	13	357	-99.370%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+13.842%	3	345	-99.545%
2026-05-06	6.9000	7.7300	6.9000	7.7300	+22.698%	11	346	-99.483%
2026-05-05	6.5500	6.7000	6.3000	6.3000	-10.000%	8	337	-99.365%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+13.269%	1	335	-99.429%
2026-05-01	6.0000	6.1800	6.0000	6.1800	+1.311%	5	332	-99.353%
2026-04-30	5.7700	6.1000	5.7700	6.1000	-3.175%	3	332	-99.344%
2026-04-28	6.1000	6.3000	6.1000	6.3000	+7.692%	9	332	-99.365%
2026-04-24	5.8800	5.8800	5.8500	5.8500	-15.217%	10	332	-99.316%
2026-04-22	6.9000	6.9000	6.9000	6.9000	+23.214%	1	323	-99.420%
2026-04-21	6.2000	6.2000	5.6000	5.6000	-6.667%	23	327	-99.286%
2026-04-20	5.8500	6.2000	5.8500	6.0000	+4.348%	11	327	-99.333%
2026-04-17	6.1000	6.1000	5.7500	5.7500	-6.504%	19	317	-99.304%
2026-04-15	6.1500	6.1500	6.1500	6.1500	+23.000%	3	311	-99.350%
2026-04-14	5.7400	5.7400	4.9400	5.0000	+7.527%	14	311	-99.200%
2026-04-13	4.6500	4.6500	4.6500	4.6500	+9.412%	3	302	-99.140%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-4.494%	2	299	-99.059%
2026-04-02	4.4500	4.4500	4.4500	4.4500	-21.930%	5	294	-99.101%
2026-04-01	5.7000	5.7000	5.7000	5.7000	+45.038%	1	294	-99.298%
2026-03-30	4.2000	4.2000	3.9300	3.9300	-11.287%	10	293	-98.982%
2026-03-27	4.4300	4.4300	4.4300	4.4300	+4.235%	5	289	-99.097%
2026-03-26	4.2500	4.2500	4.2500	4.2500	-18.269%	20	284	-99.059%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+8.333%	3	284	-99.231%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+18.519%	10	281	-99.167%
2026-03-20	4.3000	4.3000	4.0500	4.0500	-34.992%	78	291	-99.012%
2026-03-12	6.0000	6.2300	6.0000	6.2300	-11.254%	25	281	-99.358%
2026-03-10	7.0200	7.0200	7.0200	7.0200	+17.000%	1	286	-99.430%
2026-03-06	6.2500	6.2500	6.0000	6.0000	-27.711%	2	286	-99.333%
2026-02-24	8.3000	8.3000	8.3000	8.3000	+18.065%	1	284	-99.518%
2026-02-23	7.0300	7.0300	7.0300	7.0300	-6.267%	1	285	-99.431%
2026-02-19	7.5000	7.5000	7.5000	7.5000	+2.740%	1	284	-99.467%
2026-02-17	7.0000	7.3000	7.0000	7.3000	-8.750%	2	284	-99.452%
2026-02-13	7.8000	8.0000	7.8000	8.0000	0.000%	7	279	-99.500%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+2.564%	1	279	-99.500%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-4.294%	7	278	-99.487%
2026-02-10	8.1700	8.1700	8.1500	8.1500	-9.142%	29	278	-99.509%
2026-02-09	8.9700	8.9700	8.9700	8.9700	+10.741%	1	291	-99.554%
2026-02-06	7.1500	8.1000	7.1500	8.1000	+15.057%	41	291	-99.506%
2026-02-05	7.0400	7.0400	7.0400	7.0400	-15.689%	3	254	-99.432%
2026-02-04	8.2500	8.3500	8.2500	8.3500	-14.796%	4	257	-99.521%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+3.158%	1	255	-99.592%
2026-02-02	9.5000	9.5000	9.5000	9.5000	+0.529%	1	256	-99.579%
2026-01-30	9.4500	9.4500	9.4500	9.4500	-2.577%	1	255	-99.577%
2026-01-29	11.9400	11.9400	9.7000	9.7000	-15.652%	13	255	-99.588%
2026-01-28	11.5000	11.5000	11.5000	11.5000	+21.053%	2	246	-99.652%
2026-01-27	9.3000	9.5000	9.3000	9.5000	+2.151%	35	246	-99.579%
2026-01-26	11.6600	11.6700	9.3000	9.3000	0.000%	211	211	-99.570%